Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 15.65 | 16.01 | 15.60 | 15.89 | 15.89 | 51,128 |
06 Dec 2023 | 15.86 | 15.86 | 15.65 | 15.68 | 15.68 | 80,134 |
05 Dec 2023 | 15.30 | 15.91 | 15.22 | 15.73 | 15.73 | 93,014 |
04 Dec 2023 | 15.22 | 15.31 | 15.07 | 15.24 | 15.24 | 129,742 |
01 Dec 2023 | 14.08 | 14.35 | 14.05 | 14.24 | 14.24 | 59,531 |
30 Nov 2023 | 13.85 | 13.89 | 13.76 | 13.88 | 13.88 | 44,240 |
29 Nov 2023 | 13.94 | 13.96 | 13.76 | 13.78 | 13.78 | 64,363 |
28 Nov 2023 | 13.75 | 14.19 | 13.75 | 14.13 | 14.13 | 116,936 |
27 Nov 2023 | 13.60 | 13.69 | 13.51 | 13.55 | 13.55 | 91,871 |
24 Nov 2023 | 14.22 | 14.45 | 14.18 | 14.20 | 14.20 | 39,211 |
22 Nov 2023 | 13.70 | 14.08 | 13.59 | 14.07 | 14.07 | 42,832 |
21 Nov 2023 | 13.68 | 13.83 | 13.39 | 13.65 | 13.65 | 143,952 |
20 Nov 2023 | 13.72 | 14.05 | 13.67 | 13.92 | 13.92 | 86,772 |
17 Nov 2023 | 13.39 | 13.49 | 13.23 | 13.43 | 13.43 | 68,259 |
16 Nov 2023 | 13.72 | 13.79 | 13.23 | 13.37 | 13.37 | 63,336 |
15 Nov 2023 | 13.66 | 14.11 | 13.55 | 14.01 | 14.01 | 124,193 |
14 Nov 2023 | 13.86 | 13.86 | 13.03 | 13.32 | 13.32 | 210,874 |
13 Nov 2023 | 13.97 | 14.14 | 13.80 | 14.00 | 14.00 | 79,787 |
10 Nov 2023 | 14.06 | 14.22 | 14.00 | 14.13 | 14.13 | 118,314 |
09 Nov 2023 | 13.58 | 14.11 | 13.47 | 13.78 | 13.78 | 232,047 |
08 Nov 2023 | 13.10 | 13.19 | 12.98 | 13.12 | 13.12 | 35,999 |
07 Nov 2023 | 12.83 | 13.25 | 12.77 | 13.21 | 13.21 | 57,433 |
06 Nov 2023 | 13.07 | 13.20 | 12.97 | 13.03 | 13.03 | 97,920 |
03 Nov 2023 | 12.49 | 12.71 | 12.49 | 12.64 | 12.64 | 55,283 |
02 Nov 2023 | 12.88 | 12.88 | 12.53 | 12.74 | 12.74 | 62,506 |
01 Nov 2023 | 12.74 | 12.86 | 12.45 | 12.77 | 12.77 | 104,365 |
31 Oct 2023 | 12.53 | 12.70 | 12.48 | 12.66 | 12.66 | 70,526 |
30 Oct 2023 | 12.59 | 12.76 | 12.45 | 12.60 | 12.60 | 74,617 |
27 Oct 2023 | 12.58 | 12.59 | 12.20 | 12.36 | 12.36 | 128,849 |
26 Oct 2023 | 12.63 | 12.65 | 12.40 | 12.50 | 12.50 | 112,458 |
25 Oct 2023 | 12.68 | 12.92 | 12.61 | 12.79 | 12.79 | 191,889 |
24 Oct 2023 | 12.66 | 12.71 | 12.24 | 12.42 | 12.42 | 404,134 |
23 Oct 2023 | 11.29 | 11.59 | 11.22 | 11.57 | 11.57 | 250,578 |
20 Oct 2023 | 10.88 | 10.99 | 10.84 | 10.91 | 10.91 | 129,218 |
19 Oct 2023 | 10.52 | 10.67 | 10.50 | 10.60 | 10.60 | 69,785 |
18 Oct 2023 | 10.48 | 10.48 | 10.38 | 10.42 | 10.42 | 31,668 |
17 Oct 2023 | 10.45 | 10.57 | 10.40 | 10.53 | 10.53 | 47,163 |
16 Oct 2023 | 10.84 | 11.09 | 10.26 | 10.50 | 10.50 | 192,760 |
13 Oct 2023 | 9.93 | 9.93 | 9.84 | 9.89 | 9.89 | 46,469 |
12 Oct 2023 | 9.87 | 9.88 | 9.79 | 9.84 | 9.84 | 54,395 |
11 Oct 2023 | 10.02 | 10.03 | 9.80 | 9.89 | 9.89 | 78,388 |
10 Oct 2023 | 10.13 | 10.21 | 10.09 | 10.13 | 10.13 | 90,881 |
09 Oct 2023 | 10.16 | 10.25 | 10.09 | 10.22 | 10.22 | 100,398 |
06 Oct 2023 | 10.15 | 10.40 | 10.15 | 10.38 | 10.38 | 161,720 |
05 Oct 2023 | 10.39 | 10.44 | 10.14 | 10.18 | 10.18 | 63,412 |
04 Oct 2023 | 10.20 | 10.32 | 10.12 | 10.25 | 10.25 | 99,191 |
03 Oct 2023 | 10.19 | 10.22 | 10.08 | 10.10 | 10.10 | 149,932 |
02 Oct 2023 | 10.56 | 10.65 | 10.24 | 10.36 | 10.36 | 446,124 |
29 Sept 2023 | 10.03 | 10.04 | 9.88 | 9.98 | 9.98 | 146,580 |
28 Sept 2023 | 9.85 | 10.17 | 9.83 | 10.09 | 10.09 | 101,426 |
27 Sept 2023 | 9.93 | 9.94 | 9.69 | 9.74 | 9.74 | 78,032 |
26 Sept 2023 | 9.72 | 9.77 | 9.69 | 9.75 | 9.75 | 101,943 |
25 Sept 2023 | 9.72 | 9.82 | 9.70 | 9.79 | 9.79 | 69,341 |
22 Sept 2023 | 9.89 | 9.93 | 9.85 | 9.85 | 9.85 | 40,950 |
21 Sept 2023 | 9.87 | 9.93 | 9.80 | 9.88 | 9.88 | 208,009 |
20 Sept 2023 | 10.06 | 10.16 | 9.97 | 10.01 | 10.01 | 98,312 |
20 Sept 2023 | 0.073128 Dividend | |||||
19 Sept 2023 | 10.18 | 10.32 | 10.09 | 10.20 | 10.13 | 168,214 |
18 Sept 2023 | 10.24 | 10.27 | 9.98 | 10.05 | 9.98 | 178,038 |
15 Sept 2023 | 9.90 | 9.94 | 9.82 | 9.90 | 9.83 | 71,235 |
14 Sept 2023 | 10.01 | 10.07 | 9.95 | 10.01 | 9.94 | 166,769 |
13 Sept 2023 | 9.80 | 9.91 | 9.77 | 9.80 | 9.72 | 130,090 |
12 Sept 2023 | 9.79 | 9.97 | 9.71 | 9.77 | 9.70 | 618,876 |
11 Sept 2023 | 9.62 | 9.65 | 9.33 | 9.35 | 9.28 | 371,312 |
08 Sept 2023 | 9.70 | 9.73 | 9.65 | 9.72 | 9.65 | 257,549 |
07 Sept 2023 | 9.60 | 9.73 | 9.58 | 9.70 | 9.63 | 86,196 |
06 Sept 2023 | 9.61 | 9.76 | 9.46 | 9.62 | 9.55 | 316,385 |
05 Sept 2023 | 9.65 | 9.70 | 9.59 | 9.62 | 9.55 | 85,517 |
01 Sept 2023 | 9.74 | 9.75 | 9.48 | 9.59 | 9.52 | 531,773 |
31 Aug 2023 | 10.18 | 10.20 | 9.72 | 9.80 | 9.73 | 595,848 |
30 Aug 2023 | 10.29 | 10.29 | 10.13 | 10.18 | 10.11 | 404,010 |
29 Aug 2023 | 9.75 | 10.56 | 9.75 | 10.46 | 10.38 | 935,279 |
28 Aug 2023 | 9.78 | 9.83 | 9.72 | 9.74 | 9.67 | 64,880 |
25 Aug 2023 | 9.83 | 9.86 | 9.66 | 9.74 | 9.67 | 169,567 |
24 Aug 2023 | 9.88 | 9.89 | 9.69 | 9.76 | 9.69 | 44,198 |
23 Aug 2023 | 9.69 | 10.05 | 9.69 | 10.00 | 9.92 | 78,670 |
22 Aug 2023 | 9.76 | 9.77 | 9.65 | 9.67 | 9.60 | 114,732 |
21 Aug 2023 | 9.77 | 9.83 | 9.69 | 9.80 | 9.73 | 124,561 |
18 Aug 2023 | 9.84 | 9.89 | 9.61 | 9.77 | 9.70 | 365,811 |
17 Aug 2023 | 10.70 | 10.70 | 10.37 | 10.44 | 10.37 | 356,284 |
16 Aug 2023 | 10.94 | 10.99 | 10.87 | 10.93 | 10.85 | 95,786 |
15 Aug 2023 | 11.05 | 11.09 | 10.92 | 10.96 | 10.89 | 223,318 |
14 Aug 2023 | 11.01 | 11.18 | 11.00 | 11.02 | 10.94 | 94,061 |
11 Aug 2023 | 11.07 | 11.13 | 11.00 | 11.05 | 10.97 | 84,276 |
10 Aug 2023 | 11.14 | 11.19 | 11.03 | 11.06 | 10.99 | 76,939 |
09 Aug 2023 | 11.29 | 11.30 | 11.06 | 11.06 | 10.99 | 117,104 |
08 Aug 2023 | 11.11 | 11.34 | 11.06 | 11.29 | 11.21 | 125,567 |
07 Aug 2023 | 10.94 | 10.98 | 10.77 | 10.97 | 10.89 | 158,813 |
04 Aug 2023 | 11.00 | 11.05 | 10.88 | 10.90 | 10.83 | 101,580 |
03 Aug 2023 | 10.97 | 11.09 | 10.97 | 11.03 | 10.95 | 84,631 |
02 Aug 2023 | 11.08 | 11.11 | 10.87 | 10.97 | 10.89 | 166,241 |
01 Aug 2023 | 10.87 | 11.06 | 10.73 | 11.04 | 10.96 | 212,773 |
31 Jul 2023 | 11.11 | 11.12 | 10.97 | 10.99 | 10.91 | 62,007 |
28 Jul 2023 | 11.05 | 11.16 | 11.02 | 11.07 | 10.99 | 93,769 |
27 Jul 2023 | 11.13 | 11.13 | 10.94 | 10.98 | 10.90 | 169,231 |
26 Jul 2023 | 11.03 | 11.12 | 11.02 | 11.09 | 11.01 | 103,948 |
25 Jul 2023 | 10.99 | 11.08 | 10.99 | 11.02 | 10.94 | 94,331 |
24 Jul 2023 | 11.04 | 11.05 | 10.88 | 10.99 | 10.91 | 389,333 |
21 Jul 2023 | 11.29 | 11.37 | 11.25 | 11.28 | 11.20 | 224,169 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |